-
5 DAY PERFORMANCE
+1.86% -
1 MONTH PERFORMANCE
-8.15% -
3 MONTH PERFORMANCE
-9.69% -
6 MONTH PERFORMANCE
-3.44% -
YEAR-TO-DATE PERFORMANCE
-16.93% -
1 YEAR PERFORMANCE
-9.76%
Franklin Covey Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $36.27 | $36.26 (-0.03%) | $36.42 | $35.72 | 58,136 | $472.11 M |
| 11/21/2024 | $35.34 | $36.03 (1.95%) | $36.28 | $35.34 | 53,208 | $469.11 M |
| 11/20/2024 | $35.38 | $35.29 (-0.25%) | $35.60 | $35.13 | 50,846 | $459.48 M |
| 11/19/2024 | $35.42 | $35.50 (0.23%) | $35.96 | $35.20 | 71,200 | $462.21 M |
| 11/18/2024 | $35.67 | $35.83 (0.45%) | $36.45 | $35.67 | 50,200 | $466.51 M |
| 11/15/2024 | $36.89 | $35.86 (-2.79%) | $37.00 | $35.82 | 49,300 | $466.90 M |
| 11/14/2024 | $38.05 | $36.72 (-3.5%) | $38.05 | $36.45 | 90,040 | $478.09 M |
| 11/13/2024 | $40.01 | $37.87 (-5.35%) | $40.15 | $37.78 | 56,100 | $493.07 M |
| 11/12/2024 | $38.67 | $39.66 (2.56%) | $39.83 | $38.67 | 70,600 | $516.37 M |
| 11/11/2024 | $38.88 | $39.17 (0.75%) | $39.76 | $38.17 | 70,000 | $509.99 M |
| 11/08/2024 | $37.31 | $38.98 (4.48%) | $39.26 | $37.28 | 135,737 | $507.52 M |
| 11/07/2024 | $38.00 | $37.55 (-1.18%) | $38.00 | $35.58 | 214,736 | $488.90 M |
| 11/06/2024 | $42.84 | $44.09 (2.92%) | $44.16 | $42.19 | 95,028 | $574.05 M |
| 11/05/2024 | $40.00 | $40.94 (2.35%) | $40.98 | $40.00 | 49,006 | $533.04 M |
| 11/04/2024 | $39.52 | $40.18 (1.67%) | $40.29 | $39.52 | 20,800 | $523.14 M |
| 11/01/2024 | $40.00 | $39.69 (-0.78%) | $40.22 | $39.35 | 32,016 | $522.32 M |
| 10/31/2024 | $40.11 | $39.81 (-0.75%) | $40.26 | $39.74 | 28,932 | $523.90 M |
| 10/30/2024 | $40.00 | $40.11 (0.28%) | $40.98 | $40.00 | 19,539 | $527.85 M |
| 10/29/2024 | $39.69 | $40.06 (0.93%) | $40.42 | $39.67 | 25,834 | $527.19 M |
| 10/28/2024 | $39.42 | $39.97 (1.4%) | $40.38 | $39.15 | 28,700 | $526.01 M |
| 10/25/2024 | $39.75 | $38.99 (-1.91%) | $39.75 | $38.92 | 29,746 | $513.11 M |
| 10/24/2024 | $39.90 | $39.37 (-1.33%) | $40.22 | $39.23 | 27,600 | $518.11 M |
| 10/23/2024 | $39.87 | $39.79 (-0.2%) | $40.09 | $39.63 | 25,900 | $523.64 M |
| 10/22/2024 | $40.25 | $39.92 (-0.82%) | $40.25 | $39.79 | 23,815 | $525.35 M |
| 10/21/2024 | $41.13 | $40.54 (-1.43%) | $41.13 | $40.36 | 21,046 | $533.51 M |
| 10/18/2024 | $41.61 | $40.98 (-1.51%) | $42.14 | $40.76 | 19,837 | $539.30 M |
| 10/17/2024 | $41.34 | $41.49 (0.36%) | $41.56 | $40.69 | 26,740 | $546.01 M |
| 10/16/2024 | $41.33 | $41.30 (-0.07%) | $41.89 | $40.93 | 31,037 | $543.51 M |
| 10/15/2024 | $40.46 | $40.94 (1.19%) | $42.20 | $40.46 | 28,700 | $538.77 M |
| 10/14/2024 | $40.59 | $40.68 (0.22%) | $40.83 | $40.50 | 17,900 | $535.35 M |
| 10/11/2024 | $40.19 | $40.85 (1.64%) | $40.89 | $40.18 | 27,941 | $537.59 M |
| 10/10/2024 | $39.94 | $40.04 (0.25%) | $40.21 | $39.74 | 26,600 | $526.93 M |
| 10/09/2024 | $40.20 | $40.37 (0.42%) | $41.10 | $40.20 | 26,944 | $531.27 M |
| 10/08/2024 | $40.83 | $40.27 (-1.37%) | $41.24 | $40.13 | 35,800 | $529.95 M |
| 10/07/2024 | $40.49 | $40.83 (0.84%) | $40.97 | $39.93 | 29,500 | $537.32 M |
| 10/04/2024 | $41.09 | $40.75 (-0.83%) | $41.09 | $40.46 | 22,400 | $536.27 M |
| 10/03/2024 | $40.73 | $40.51 (-0.54%) | $40.98 | $40.50 | 20,900 | $533.11 M |
| 10/02/2024 | $40.45 | $40.90 (1.11%) | $41.04 | $40.45 | 27,000 | $538.24 M |
| 10/01/2024 | $41.11 | $40.73 (-0.92%) | $41.25 | $40.28 | 42,500 | $536.01 M |
| 09/30/2024 | $41.03 | $41.13 (0.24%) | $41.59 | $40.87 | 34,500 | $541.27 M |
| 09/27/2024 | $41.49 | $40.99 (-1.21%) | $41.67 | $40.94 | 23,900 | $539.43 M |
| 09/26/2024 | $41.08 | $41.14 (0.15%) | $41.31 | $40.76 | 27,148 | $541.40 M |
| 09/25/2024 | $41.18 | $40.73 (-1.09%) | $41.49 | $40.53 | 52,700 | $536.01 M |
| 09/24/2024 | $41.19 | $41.49 (0.73%) | $41.76 | $40.98 | 26,100 | $546.01 M |
| 09/23/2024 | $41.28 | $41.25 (-0.07%) | $41.53 | $40.61 | 40,802 | $542.85 M |
| 09/20/2024 | $41.41 | $41.43 (0.05%) | $41.64 | $40.70 | 115,800 | $545.22 M |
| 09/19/2024 | $41.96 | $41.65 (-0.74%) | $41.96 | $41.07 | 42,100 | $548.11 M |
| 09/18/2024 | $40.69 | $41.06 (0.91%) | $41.76 | $40.37 | 44,300 | $540.35 M |
| 09/17/2024 | $39.98 | $40.59 (1.53%) | $41.06 | $39.40 | 53,900 | $534.16 M |
| 09/16/2024 | $39.49 | $39.62 (0.33%) | $39.68 | $39.02 | 43,535 | $521.40 M |
| 09/13/2024 | $38.92 | $39.28 (0.92%) | $39.57 | $38.60 | 49,530 | $516.92 M |
| 09/12/2024 | $38.54 | $38.50 (-0.1%) | $38.85 | $38.23 | 26,600 | $506.66 M |
| 09/11/2024 | $37.87 | $38.23 (0.95%) | $38.31 | $36.93 | 40,900 | $503.11 M |
| 09/10/2024 | $38.28 | $37.92 (-0.94%) | $38.49 | $37.73 | 57,916 | $499.03 M |
| 09/09/2024 | $39.06 | $38.56 (-1.28%) | $39.50 | $38.44 | 83,900 | $507.45 M |
| 09/06/2024 | $40.96 | $39.00 (-4.79%) | $41.41 | $38.69 | 84,600 | $513.24 M |
| 09/05/2024 | $40.49 | $41.18 (1.7%) | $41.28 | $39.91 | 86,338 | $541.93 M |
| 09/04/2024 | $39.91 | $40.25 (0.85%) | $40.39 | $39.15 | 55,934 | $529.69 M |
| 09/03/2024 | $39.84 | $39.78 (-0.15%) | $40.68 | $39.60 | 40,719 | $523.50 M |
| 08/30/2024 | $40.31 | $40.26 (-0.12%) | $40.33 | $39.67 | 30,332 | $529.82 M |
| 08/29/2024 | $39.80 | $39.93 (0.33%) | $40.28 | $39.56 | 27,400 | $525.48 M |
| 08/28/2024 | $39.70 | $39.45 (-0.63%) | $39.70 | $39.15 | 23,732 | $519.16 M |
| 08/27/2024 | $39.72 | $39.75 (0.08%) | $39.92 | $39.45 | 27,900 | $523.11 M |
| 08/26/2024 | $40.31 | $39.82 (-1.22%) | $40.31 | $39.57 | 37,400 | $524.03 M |